Eversource Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	83.010	84.960	82.830	84.470	70.412	2,060,800
2022-06-29	83.720	84.010	83.190	83.480	69.587	1,576,400
2022-06-28	84.460	85.400	83.350	83.420	69.537	2,258,600
2022-06-27	82.990	84.110	82.650	84.090	70.095	1,279,600
2022-06-24	82.360	83.620	81.860	83.350	69.479	1,449,500
2022-06-23	80.850	82.380	80.820	82.100	68.437	1,263,300
2022-06-22	79.190	81.080	79.190	80.580	67.170	1,203,100
2022-06-21	77.980	80.040	77.710	79.560	66.319	1,563,700
2022-06-17	79.190	79.570	77.070	77.980	65.002	3,451,500
2022-06-16	79.420	79.420	78.070	78.810	65.694	2,214,000
2022-06-15	81.410	81.970	79.750	80.580	67.170	2,150,500
2022-06-14	84.080	84.650	79.840	80.740	67.303	1,592,800
2022-06-13	87.130	87.440	83.510	83.900	69.937	1,475,400
2022-06-10	87.010	88.740	86.650	88.030	73.380	1,439,000
2022-06-09	90.760	91.390	87.770	87.820	73.205	981,400
2022-06-08	92.480	92.480	90.520	90.620	75.539	1,047,700
2022-06-07	92.140	92.890	91.270	92.840	77.389	1,032,900
2022-06-06	92.520	93.050	92.120	92.280	76.922	672,200
2022-06-03	92.130	92.830	91.830	92.300	76.939	691,500
2022-06-02	92.580	92.730	90.410	92.420	77.039	1,099,400
2022-06-01	92.550	92.550	91.240	92.120	76.789	1,602,800
2022-05-31	92.690	93.030	91.450	92.320	76.956	2,526,700
2022-05-27	91.900	93.330	91.440	93.300	77.773	1,232,400
2022-05-26	92.710	92.770	92.040	92.190	76.847	1,043,700
2022-05-25	92.810	92.960	91.890	92.150	76.814	1,455,000
2022-05-24	91.620	92.680	90.040	92.640	77.223	2,652,600
2022-05-23	91.340	91.880	90.210	91.290	76.097	1,670,500
2022-05-20	89.650	90.440	88.860	90.370	75.330	1,487,000
2022-05-19	88.970	90.160	87.670	89.440	74.555	1,936,100
2022-05-18	89.810	90.050	88.840	89.180	74.338	1,758,100
2022-05-17	89.310	90.130	88.020	90.060	74.540	952,200
2022-05-16	89.630	90.120	88.720	89.270	73.887	1,598,500
2022-05-13	89.440	89.670	87.920	89.340	73.945	1,525,200
2022-05-12	88.920	89.540	87.510	88.920	73.597	1,844,900
2022-05-11	89.140	91.040	89.000	89.290	73.903	1,333,100
2022-05-10	90.580	92.030	88.290	89.130	73.771	1,562,200
2022-05-09	90.300	91.480	89.550	90.540	74.938	1,595,200
2022-05-06	89.290	91.410	89.290	90.400	74.822	2,038,000
2022-05-05	88.270	91.990	88.170	89.820	74.342	2,401,800
2022-05-04	87.040	88.700	86.690	88.570	73.307	1,733,100
2022-05-03	86.810	88.330	86.190	86.720	71.776	1,644,800
2022-05-02	88.110	88.590	85.290	86.180	71.329	1,465,800
2022-04-29	89.830	89.870	87.220	87.400	72.339	2,291,800
2022-04-28	89.920	90.610	89.120	90.200	74.656	1,291,400
2022-04-27	89.810	90.810	88.840	89.510	74.085	1,065,800
2022-04-26	90.250	91.530	89.710	89.720	74.259	1,202,900
2022-04-25	92.320	92.520	89.480	90.690	75.062	1,299,000
2022-04-22	93.000	93.240	91.880	92.000	76.146	1,089,600
2022-04-21	93.150	94.630	92.640	93.100	77.057	1,032,200
2022-04-20	93.380	93.820	92.860	93.260	77.189	933,100
2022-04-19	91.860	92.780	91.540	92.500	76.560	1,347,900
2022-04-18	92.610	93.140	91.240	91.670	75.873	648,300
2022-04-14	92.760	93.200	92.340	92.600	76.643	1,191,500
2022-04-13	92.880	93.000	92.060	92.510	76.568	1,390,400
2022-04-12	91.510	93.030	90.780	92.840	76.841	1,556,500
2022-04-11	92.910	93.250	91.590	91.780	75.964	1,368,500
2022-04-08	92.530	93.330	91.940	92.530	76.585	1,117,000
2022-04-07	92.140	92.550	91.170	92.140	76.262	2,021,000
2022-04-06	90.580	92.350	90.150	92.250	76.353	1,371,600
2022-04-05	89.250	90.960	89.250	90.090	74.565	1,654,100

← NewerPage 19 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-04-30	2:1

Dividends

Ex-date	Amount
2026-09-21	0.7875 USD
2026-05-18	0.7875 USD
2026-03-05	0.7875 USD
2025-12-17	0.7525 USD
2025-09-22	0.7525 USD
2025-05-15	0.7525 USD
2025-03-04	0.7525 USD
2024-12-18	0.7150 USD
2024-09-23	0.7150 USD
2024-05-15	0.7150 USD
2024-03-04	0.7150 USD
2023-12-15	0.6750 USD
2023-09-22	0.6750 USD
2023-05-17	0.6750 USD
2023-03-01	0.6750 USD
2022-12-15	0.6375 USD
2022-09-23	0.6375 USD
2022-05-18	0.6375 USD
2022-03-02	0.6375 USD
2021-12-16	0.6025 USD
2021-09-15	0.6025 USD
2021-05-19	0.6025 USD
2021-03-03	0.6025 USD
2020-12-21	0.5675 USD
2020-09-16	0.5675 USD
2020-05-19	0.5675 USD
2020-03-03	0.5675 USD
2019-12-19	0.5350 USD
2019-09-19	0.5350 USD
2019-05-22	0.5350 USD
2019-03-04	0.5350 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.